Muza S.A. (WSE:MZA)
Poland · Delayed Price · Currency is PLN 11.70
-0.25 (-2.09%)
Sep 11, 2025, 7:14 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.09% | 6 |
| Sep 10, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Sep 9, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.14% | 748 |
| Sep 8, 2025 | 12.00 | 12.20 | 11.70 | 11.70 | 11.70 | -6.77% | 4,932 |
| Sep 5, 2025 | 12.15 | 12.55 | 12.00 | 12.55 | 12.55 | 0.40% | 372 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 1, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 2.88% | 590 |
| Aug 29, 2025 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | - | 582 |
| Aug 28, 2025 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | 130 |
| Aug 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 300 |
| Aug 26, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.41% | 120 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -3.57% | 153 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 5 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -1.17% | 716 |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 100 |
| Aug 19, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 27 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 108 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 23 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 30 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | 6 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | 35 |
| Aug 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | 25 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 12 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 1 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 31, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 585 |
| Jul 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 1 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 11 |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 10 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 1 |
| Jul 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 6 |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | 10 |
| Jul 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 14 |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 280 |
| Jul 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 573 |
| Jul 11, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 28 |
| Jul 10, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | 144 |
| Jul 9, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 1,270 |
| Jul 8, 2025 | 13.30 | 13.70 | 12.00 | 13.30 | 13.30 | -2.92% | 8,661 |
| Jul 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 46 |
| Jul 3, 2025 | 13.35 | 13.80 | 13.35 | 13.75 | 13.75 | 5.77% | 1,118 |